Nike Inc Class B (NKE)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 20/11/2025 |
7.828.288 |
-1,93%
|
63,1317
|
61,41
|
63,83
|
61,43
|
| 19/11/2025 |
6.236.433 |
0,28%
|
62,35
|
62,10
|
63,215
|
62,64
|
| 18/11/2025 |
6.016.589 |
-0,68%
|
62,41
|
61,48
|
62,76
|
62,49
|
| 17/11/2025 |
7.426.153 |
-2,00%
|
63,9484
|
62,275
|
64,00
|
62,90
|
| 14/11/2025 |
8.447.947 |
-2,82%
|
64,89
|
63,76
|
65,16
|
64,17
|
| 13/11/2025 |
11.330.786 |
2,85%
|
65,94
|
64,89
|
66,255
|
66,03
|
| 12/11/2025 |
7.758.866 |
1,66%
|
64,28
|
63,74
|
65,19
|
64,20
|
| 11/11/2025 |
9.342.328 |
3,87%
|
60,9999
|
60,97
|
63,60
|
63,15
|
| 10/11/2025 |
5.622.762 |
-0,51%
|
61,70
|
60,49
|
62,09
|
60,80
|
| 07/11/2025 |
8.039.022 |
-1,37%
|
61,43
|
60,21
|
62,18
|
61,09
|
| 06/11/2025 |
8.181.189 |
-0,39%
|
62,14
|
61,67
|
62,48
|
61,89
|
| 05/11/2025 |
11.450.885 |
1,43%
|
61,5834
|
60,855
|
62,85
|
62,11
|
| 04/11/2025 |
7.345.693 |
-2,34%
|
62,24
|
61,12
|
62,58
|
61,23
|
| 03/11/2025 |
10.868.537 |
-3,00%
|
64,7796
|
61,43
|
64,92
|
62,65
|
| 31/10/2025 |
8.105.363 |
-0,49%
|
64,7124
|
64,15
|
65,29
|
64,59
|
| 30/10/2025 |
7.106.738 |
-0,69%
|
65,2381
|
64,30
|
65,93
|
64,90
|
| 29/10/2025 |
8.165.102 |
-3,01%
|
67,20
|
64,95
|
67,28
|
65,35
|
| 28/10/2025 |
6.012.956 |
-1,78%
|
68,69
|
67,05
|
68,69
|
67,43
|
| 27/10/2025 |
4.927.931 |
-0,75%
|
69,99
|
68,26
|
70,44
|
68,59
|
| 24/10/2025 |
3.893.446 |
-0,82%
|
69,94
|
68,91
|
70,84
|
69,11
|
| 23/10/2025 |
4.533.105 |
0,87%
|
69,07
|
68,74
|
69,885
|
69,68
|
| 22/10/2025 |
4.495.273 |
1,05%
|
68,3388
|
67,96
|
69,36
|
69,08
|
| 21/10/2025 |
5.488.245 |
1,09%
|
67,62
|
67,42
|
69,29
|
68,36
|
| 20/10/2025 |
4.357.865 |
0,37%
|
67,70
|
67,48
|
68,175
|
67,62
|
| 17/10/2025 |
5.301.999 |
0,79%
|
66,75
|
66,32
|
67,77
|
67,37
|
| 16/10/2025 |
8.804.274 |
-2,37%
|
68,7131
|
66,58
|
69,04
|
66,84
|
| 15/10/2025 |
6.475.087 |
1,19%
|
68,39
|
68,135
|
69,53
|
68,46
|
| 14/10/2025 |
4.756.739 |
0,45%
|
66,70
|
66,06
|
68,00
|
67,64
|
| 13/10/2025 |
6.678.661 |
3,31%
|
66,15
|
65,5475
|
67,51
|
67,38
|
| 10/10/2025 |
10.075.469 |
-4,16%
|
68,10
|
64,71
|
68,49
|
65,22
|
| 09/10/2025 |
6.907.761 |
-1,35%
|
69,20
|
67,51
|
69,65
|
68,06
|
| 08/10/2025 |
6.553.572 |
0,26%
|
69,2509
|
68,665
|
69,43
|
69,09
|
| 07/10/2025 |
8.881.491 |
-2,95%
|
71,18
|
68,90
|
71,58
|
68,91
|
| 06/10/2025 |
7.069.563 |
-1,06%
|
72,25
|
71,02
|
72,54
|
71,17
|
| 03/10/2025 |
9.636.959 |
-3,54%
|
74,38
|
71,93
|
74,82
|
71,93
|
| 02/10/2025 |
14.438.818 |
0,50%
|
74,40
|
73,89
|
76,96
|
74,57
|
| 01/10/2025 |
32.109.813 |
6,41%
|
73,27
|
71,61
|
74,69
|
74,20
|
| 30/09/2025 |
13.596.712 |
0,27%
|
69,79
|
68,82
|
70,2066
|
69,73
|
| 29/09/2025 |
8.083.495 |
0,35%
|
69,76
|
68,51
|
69,95
|
69,55
|
| 26/09/2025 |
8.229.203 |
0,12%
|
69,44
|
68,03
|
69,45
|
69,31
|
| 25/09/2025 |
6.368.065 |
-2,63%
|
71,00
|
69,0515
|
71,16
|
69,24
|
| 24/09/2025 |
4.820.496 |
0,40%
|
70,8703
|
70,45
|
71,53
|
71,22
|
| 23/09/2025 |
4.998.410 |
-0,49%
|
71,50
|
70,73
|
72,42
|
70,93
|
| 22/09/2025 |
6.146.806 |
0,57%
|
70,93
|
70,425
|
72,4899
|
71,28
|
| 19/09/2025 |
7.439.206 |
-1,55%
|
72,468
|
70,74
|
72,47
|
70,89
|
| 18/09/2025 |
6.842.046 |
-0,28%
|
73,26
|
71,631
|
73,53
|
72,10
|
| 17/09/2025 |
5.593.136 |
-0,64%
|
72,85
|
71,61
|
73,31
|
72,31
|
| 16/09/2025 |
4.059.472 |
-0,40%
|
73,12
|
72,09
|
73,375
|
72,75
|
| 15/09/2025 |
4.525.012 |
0,12%
|
73,35
|
72,575
|
73,45
|
73,03
|
| 12/09/2025 |
6.144.949 |
-1,70%
|
74,55
|
70,31
|
74,65
|
73,00
|
| 11/09/2025 |
5.090.262 |
0,08%
|
74,49
|
74,01
|
75,53
|
74,33
|
| 10/09/2025 |
6.370.448 |
0,84%
|
74,76
|
73,33
|
75,47
|
74,25
|
| 09/09/2025 |
4.622.099 |
-0,75%
|
74,18
|
73,05
|
74,55
|
73,60
|
| 08/09/2025 |
4.429.456 |
0,40%
|
74,06
|
73,71
|
74,57
|
74,15
|
| 05/09/2025 |
7.215.266 |
-1,91%
|
74,8325
|
73,63
|
75,41
|
73,91
|
| 04/09/2025 |
6.313.387 |
0,82%
|
74,96
|
74,57
|
75,77
|
75,35
|
| 03/09/2025 |
3.835.938 |
0,61%
|
74,64
|
73,91
|
75,18
|
74,74
|
| 02/09/2025 |
6.687.981 |
-3,48%
|
75,96
|
74,06
|
76,05
|
74,29
|
| 29/08/2025 |
7.017.993 |
-0,71%
|
77,65
|
76,97
|
79,125
|
76,97
|
| 28/08/2025 |
3.339.969 |
-0,13%
|
78,30
|
77,725
|
78,66
|
77,92
|
| 27/08/2025 |
5.504.178 |
-0,75%
|
78,61
|
77,62
|
79,50
|
78,06
|
| 26/08/2025 |
2.681.918 |
-0,61%
|
79,24
|
78,38
|
79,48
|
78,65
|
| 25/08/2025 |
6.126.568 |
1,02%
|
78,10
|
78,10
|
80,165
|
79,17
|
| 22/08/2025 |
5.649.964 |
2,87%
|
76,50
|
76,25
|
79,135
|
78,38
|
| 21/08/2025 |
3.032.405 |
-0,11%
|
75,56
|
75,1335
|
76,2254
|
76,18
|
| 20/08/2025 |
3.002.842 |
-0,91%
|
76,65
|
76,16
|
77,56
|
76,26
|
| 19/08/2025 |
3.576.661 |
-0,68%
|
77,67
|
76,675
|
78,79
|
76,88
|
| 18/08/2025 |
5.076.802 |
0,60%
|
76,7594
|
76,7594
|
78,255
|
77,43
|
| 15/08/2025 |
3.535.358 |
0,76%
|
76,61
|
76,1601
|
77,48
|
76,97
|
| 14/08/2025 |
4.522.231 |
-1,08%
|
76,67
|
75,35
|
76,67
|
76,39
|
| 13/08/2025 |
6.473.864 |
3,07%
|
75,41
|
75,12
|
77,685
|
77,20
|
| 12/08/2025 |
3.024.421 |
1,19%
|
74,5016
|
74,34
|
75,7216
|
74,90
|
| 11/08/2025 |
3.792.583 |
-0,23%
|
74,16
|
73,05
|
74,79
|
74,02
|
| 08/08/2025 |
3.794.636 |
-0,22%
|
74,36
|
73,39
|
74,96
|
74,19
|
| 07/08/2025 |
4.194.540 |
-1,50%
|
76,20
|
74,0302
|
76,35
|
74,35
|
| 06/08/2025 |
4.088.190 |
1,48%
|
74,40
|
74,25
|
75,975
|
75,48
|
| 05/08/2025 |
3.321.896 |
-0,59%
|
74,92
|
73,86
|
75,64
|
74,38
|
| 04/08/2025 |
3.947.157 |
0,29%
|
75,00
|
74,16
|
75,255
|
74,82
|
| 01/08/2025 |
5.577.213 |
-0,09%
|
73,20
|
72,6268
|
74,695
|
74,62
|
| 31/07/2025 |
6.986.161 |
-2,60%
|
76,22
|
74,31
|
76,40
|
74,69
|
| 30/07/2025 |
8.267.836 |
-2,11%
|
77,7215
|
75,9636
|
78,30
|
76,68
|
| 29/07/2025 |
5.899.667 |
-1,63%
|
78,91
|
77,56
|
79,99
|
78,33
|
| 28/07/2025 |
11.694.478 |
3,89%
|
79,14
|
77,56
|
79,99
|
79,24
|
| 25/07/2025 |
3.498.829 |
1,03%
|
76,44
|
75,38
|
77,54
|
76,27
|
| 24/07/2025 |
5.259.839 |
-1,73%
|
76,23
|
75,405
|
77,54
|
75,42
|
| 23/07/2025 |
7.334.856 |
1,80%
|
74,10
|
74,04
|
77,21
|
76,75
|
| 22/07/2025 |
5.662.124 |
1,85%
|
72,995
|
72,93
|
75,54
|
75,39
|
| 21/07/2025 |
5.620.011 |
2,14%
|
72,70
|
72,69
|
74,81
|
74,02
|
| 18/07/2025 |
4.253.794 |
-0,70%
|
73,213
|
72,04
|
73,3385
|
72,47
|
| 17/07/2025 |
4.572.533 |
1,22%
|
72,00
|
71,15
|
73,205
|
72,98
|
| 16/07/2025 |
4.672.738 |
0,15%
|
72,225
|
71,15
|
72,88
|
72,10
|
| 15/07/2025 |
4.610.744 |
-0,36%
|
72,34
|
71,58
|
72,88
|
71,99
|
| 14/07/2025 |
5.234.892 |
-0,52%
|
72,18
|
71,69
|
72,58
|
72,25
|
| 11/07/2025 |
6.513.400 |
-2,57%
|
73,45
|
72,40
|
75,50
|
72,63
|
| 10/07/2025 |
6.811.394 |
1,44%
|
74,15
|
72,70
|
75,50
|
74,62
|
| 09/07/2025 |
6.553.627 |
-0,49%
|
76,16
|
73,42
|
76,30
|
73,56
|
| 08/07/2025 |
9.351.429 |
-3,31%
|
76,38
|
73,65
|
77,50
|
73,92
|
| 07/07/2025 |
7.935.602 |
0,18%
|
75,52
|
75,47
|
77,50
|
76,53
|
| 04/07/2025 |
6.864.743 |
-0,22%
|
76,45
|
75,58
|
77,03
|
76,39
|
| 03/07/2025 |
6.848.390 |
0,01%
|
73,19
|
73,00
|
77,03
|
76,30
|
